ConnectM Technology Solutions, Inc. (CNTM)
OTCMKTS · Delayed Price · Currency is USD
4.500
-0.050 (-1.10%)
At close: Oct 16, 2026
CNTM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 4.50 | 4.55 | 4.45 | 4.50 | 4.50 | -1.10% | 1,635 |
| Oct 15, 2026 | 4.36 | 4.69 | 4.35 | 4.55 | 4.55 | 5.81% | 5,727 |
| Oct 14, 2026 | 4.10 | 4.35 | 3.91 | 4.30 | 4.30 | 4.88% | 3,294 |
| Oct 13, 2026 | 4.25 | 4.50 | 4.10 | 4.10 | 4.10 | -3.47% | 7,258 |
| Oct 12, 2026 | 4.20 | 4.25 | 4.04 | 4.25 | 4.25 | 1.13% | 3,682 |
| Oct 9, 2026 | 4.05 | 4.50 | 4.05 | 4.20 | 4.20 | 1.20% | 3,932 |
| Oct 8, 2026 | 4.08 | 4.15 | 4.00 | 4.15 | 4.15 | -1.19% | 1,486 |
| Oct 7, 2026 | 4.00 | 4.25 | 3.97 | 4.20 | 4.20 | 3.96% | 2,710 |
| Oct 6, 2026 | 4.03 | 4.18 | 3.85 | 4.04 | 4.04 | 0.25% | 7,359 |
| Oct 5, 2026 | 4.55 | 4.62 | 3.94 | 4.03 | 4.03 | -11.43% | 12,025 |
| Oct 2, 2026 | 5.02 | 5.02 | 4.55 | 4.55 | 4.55 | -8.82% | 3,476 |
| Oct 1, 2026 | 5.64 | 5.64 | 4.99 | 4.99 | 4.99 | -7.25% | 3,699 |
| Sep 30, 2026 | 5.50 | 5.65 | 5.30 | 5.38 | 5.38 | 3.46% | 2,443 |
| Sep 29, 2026 | 5.65 | 5.65 | 5.20 | 5.20 | 5.20 | -5.45% | 2,220 |
| Sep 28, 2026 | 5.25 | 5.75 | 5.20 | 5.50 | 5.50 | 4.76% | 15,330 |
| Sep 25, 2026 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | 1.94% | 2,602 |
| Sep 24, 2026 | 5.27 | 5.27 | 5.15 | 5.15 | 5.15 | -0.96% | 203 |
| Sep 23, 2026 | 5.12 | 5.25 | 5.00 | 5.20 | 5.20 | 4.21% | 3,869 |
| Sep 22, 2026 | 4.85 | 5.00 | 4.80 | 4.99 | 4.99 | 3.31% | 2,004 |
| Sep 21, 2026 | 5.00 | 5.00 | 4.83 | 4.83 | 4.83 | - | 375 |
| Sep 18, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -1.43% | 217 |
| Sep 17, 2026 | 5.07 | 5.12 | 4.90 | 4.90 | 4.90 | -1.71% | 1,257 |
| Sep 16, 2026 | 4.99 | 5.15 | 4.90 | 4.99 | 4.99 | 0.38% | 4,454 |
| Sep 15, 2026 | 5.00 | 5.00 | 4.90 | 4.97 | 4.97 | 2.65% | 1,236 |
| Sep 14, 2026 | 4.89 | 5.04 | 4.60 | 4.84 | 4.84 | -3.24% | 9,412 |
| Sep 11, 2026 | 5.44 | 5.46 | 5.00 | 5.00 | 5.00 | -8.09% | 2,523 |
| Sep 10, 2026 | 5.00 | 5.44 | 4.88 | 5.44 | 5.44 | 8.80% | 3,964 |
| Sep 9, 2026 | 5.43 | 5.43 | 4.57 | 5.00 | 5.00 | -13.04% | 6,931 |
| Sep 8, 2026 | 5.40 | 5.75 | 5.13 | 5.75 | 5.75 | 6.48% | 6,801 |
| Sep 4, 2026 | 5.25 | 5.85 | 5.20 | 5.40 | 5.40 | 4.96% | 13,776 |
| Sep 3, 2026 | 5.28 | 5.52 | 4.94 | 5.15 | 5.15 | -7.63% | 11,336 |
| Sep 2, 2026 | 5.29 | 5.57 | 4.66 | 5.57 | 5.57 | 5.09% | 10,856 |
| Sep 1, 2026 | 5.39 | 5.39 | 4.40 | 5.30 | 5.30 | -5.19% | 12,380 |
| Aug 31, 2026 | 4.59 | 5.63 | 4.59 | 5.59 | 5.59 | 11.80% | 2,117 |
| Aug 28, 2026 | 5.10 | 5.22 | 4.36 | 5.00 | 5.00 | -0.99% | 14,926 |
| Aug 27, 2026 | 4.67 | 5.14 | 4.67 | 5.05 | 5.05 | 12.22% | 5,029 |
| Aug 26, 2026 | 4.31 | 4.50 | 4.31 | 4.50 | 4.50 | -2.17% | 499 |
| Aug 25, 2026 | 4.25 | 4.60 | 4.25 | 4.60 | 4.60 | 1.10% | 637 |
| Aug 24, 2026 | 4.25 | 4.74 | 4.08 | 4.55 | 4.55 | -3.19% | 13,189 |
| Aug 21, 2026 | 4.75 | 4.75 | 4.43 | 4.70 | 4.70 | -0.84% | 855 |
| Aug 20, 2026 | 4.72 | 4.79 | 4.51 | 4.74 | 4.74 | -1.35% | 3,716 |
| Aug 19, 2026 | 4.03 | 4.81 | 4.03 | 4.81 | 4.81 | 7.49% | 4,082 |
| Aug 18, 2026 | 4.50 | 4.50 | 4.03 | 4.47 | 4.47 | -2.19% | 5,038 |
| Aug 17, 2026 | 4.24 | 4.57 | 4.11 | 4.57 | 4.57 | 6.28% | 5,474 |
| Aug 14, 2026 | 4.90 | 4.90 | 4.30 | 4.30 | 4.30 | -10.97% | 9,006 |
| Aug 13, 2026 | 4.50 | 4.84 | 4.45 | 4.83 | 4.83 | 2.22% | 8,870 |
| Aug 12, 2026 | 4.90 | 4.99 | 4.50 | 4.73 | 4.73 | 1.45% | 3,576 |
| Aug 11, 2026 | 4.85 | 4.96 | 4.55 | 4.66 | 4.66 | -11.17% | 4,391 |
| Aug 10, 2026 | 5.03 | 5.24 | 5.00 | 5.24 | 5.24 | -0.13% | 9,561 |
| Aug 7, 2026 | 5.01 | 5.25 | 5.01 | 5.25 | 5.25 | -0.76% | 1,476 |